HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 948.45
-0.20 (-0.02%)
Jan 7, 2026, 11:50 AM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 971.30 | 977.80 | 945.70 | 947.95 | - | -2.21% | 969,211 |
| Jan 5, 2026 | 935.00 | 984.90 | 928.75 | 969.40 | 969.40 | 3.40% | 3,400,290 |
| Jan 2, 2026 | 917.95 | 944.90 | 917.00 | 937.55 | 937.55 | 1.99% | 1,421,909 |
| Jan 1, 2026 | 928.00 | 931.40 | 915.55 | 919.30 | 919.30 | -0.79% | 522,197 |
| Dec 31, 2025 | 934.00 | 937.30 | 917.05 | 926.60 | 926.60 | -0.70% | 1,156,880 |
| Dec 30, 2025 | 923.50 | 941.00 | 901.50 | 933.15 | 933.15 | 0.95% | 1,952,950 |
| Dec 29, 2025 | 902.00 | 948.00 | 898.35 | 924.35 | 924.35 | 2.99% | 5,938,576 |
| Dec 26, 2025 | 884.80 | 914.80 | 876.25 | 897.50 | 897.50 | 1.80% | 2,377,317 |
| Dec 24, 2025 | 879.00 | 892.95 | 870.30 | 881.60 | 881.60 | 0.67% | 1,498,824 |
| Dec 23, 2025 | 851.00 | 878.40 | 843.00 | 875.75 | 875.75 | 3.08% | 1,773,464 |
| Dec 22, 2025 | 850.00 | 881.90 | 845.00 | 849.60 | 849.60 | 0.49% | 2,020,447 |
| Dec 19, 2025 | 821.45 | 848.60 | 810.85 | 845.45 | 845.45 | 3.25% | 4,553,936 |
| Dec 18, 2025 | 767.55 | 828.85 | 762.00 | 818.85 | 818.85 | 7.35% | 10,043,490 |
| Dec 17, 2025 | 799.00 | 799.95 | 760.10 | 762.80 | 762.80 | -4.64% | 2,850,547 |
| Dec 16, 2025 | 814.95 | 814.95 | 795.50 | 799.95 | 799.95 | -2.01% | 573,972 |
| Dec 15, 2025 | 810.50 | 818.00 | 803.30 | 816.35 | 816.35 | 0.57% | 614,196 |
| Dec 12, 2025 | 805.00 | 823.65 | 803.00 | 811.75 | 811.75 | 1.24% | 976,001 |
| Dec 11, 2025 | 803.00 | 804.95 | 792.10 | 801.80 | 801.80 | 0.33% | 809,430 |
| Dec 10, 2025 | 814.05 | 822.85 | 795.15 | 799.20 | 799.20 | -1.57% | 962,947 |
| Dec 9, 2025 | 804.00 | 814.10 | 785.10 | 811.95 | 811.95 | 1.05% | 1,614,195 |
| Dec 8, 2025 | 808.00 | 816.95 | 793.65 | 803.55 | 803.55 | -0.50% | 1,487,452 |
| Dec 5, 2025 | 811.05 | 832.60 | 798.85 | 807.60 | 807.60 | -0.32% | 2,038,877 |
| Dec 4, 2025 | 844.90 | 845.80 | 807.15 | 810.20 | 810.20 | -4.02% | 1,998,595 |
| Dec 3, 2025 | 849.00 | 855.25 | 831.85 | 844.15 | 844.15 | -0.28% | 1,340,422 |
| Dec 2, 2025 | 870.35 | 872.80 | 842.90 | 846.50 | 846.50 | -2.74% | 1,373,255 |
| Dec 1, 2025 | 886.00 | 899.65 | 865.00 | 870.35 | 870.35 | -1.73% | 1,350,940 |
| Nov 28, 2025 | 879.00 | 894.10 | 868.30 | 885.70 | 885.70 | 0.93% | 1,501,812 |
| Nov 27, 2025 | 890.00 | 902.00 | 875.00 | 877.50 | 877.50 | -0.79% | 1,459,409 |
| Nov 26, 2025 | 885.00 | 889.40 | 873.80 | 884.50 | 884.50 | 0.33% | 1,507,766 |
| Nov 25, 2025 | 885.50 | 909.00 | 875.20 | 881.60 | 881.60 | -0.41% | 2,655,245 |
| Nov 24, 2025 | 899.50 | 909.00 | 876.00 | 885.20 | 885.20 | -1.30% | 2,213,927 |
| Nov 21, 2025 | 931.00 | 944.50 | 890.10 | 896.90 | 896.90 | -3.67% | 3,847,627 |
| Nov 20, 2025 | 944.70 | 946.30 | 922.70 | 931.10 | 931.10 | -0.46% | 3,596,257 |
| Nov 19, 2025 | 1,002.00 | 1,007.00 | 930.00 | 935.40 | 935.40 | -9.07% | 6,554,047 |
| Nov 18, 2025 | 1,038.30 | 1,045.00 | 1,024.50 | 1,028.70 | 1,028.70 | -0.93% | 1,369,869 |
| Nov 17, 2025 | 1,045.00 | 1,055.00 | 1,022.20 | 1,038.40 | 1,038.40 | -0.28% | 2,445,936 |
| Nov 14, 2025 | 962.50 | 1,051.90 | 960.90 | 1,041.30 | 1,041.30 | 7.93% | 14,393,770 |
| Nov 13, 2025 | 980.00 | 1,010.00 | 960.90 | 964.80 | 964.80 | -1.06% | 3,913,425 |
| Nov 12, 2025 | 1,014.00 | 1,017.90 | 966.30 | 975.10 | 975.10 | -1.92% | 7,091,433 |
| Nov 11, 2025 | 1,094.00 | 1,108.00 | 988.00 | 994.20 | 994.20 | -9.52% | 13,722,310 |
| Nov 10, 2025 | 1,060.00 | 1,122.00 | 1,035.60 | 1,098.80 | 1,098.80 | 12.21% | 27,033,470 |
| Nov 7, 2025 | 960.00 | 998.80 | 958.10 | 979.20 | 979.20 | 1.36% | 1,231,051 |
| Nov 6, 2025 | 992.00 | 995.00 | 958.00 | 966.10 | 966.10 | -2.89% | 1,272,507 |
| Nov 4, 2025 | 990.00 | 999.40 | 982.50 | 994.90 | 994.90 | 0.66% | 728,234 |
| Nov 3, 2025 | 1,004.20 | 1,013.30 | 980.10 | 988.40 | 988.40 | -1.57% | 1,079,116 |
| Oct 31, 2025 | 1,000.00 | 1,020.00 | 998.15 | 1,004.20 | 1,004.20 | 0.14% | 863,625 |
| Oct 30, 2025 | 1,014.00 | 1,033.65 | 992.00 | 1,002.75 | 1,002.75 | -0.88% | 1,193,321 |
| Oct 29, 2025 | 1,001.00 | 1,018.80 | 996.25 | 1,011.70 | 1,011.70 | 1.00% | 1,643,393 |
| Oct 28, 2025 | 990.30 | 1,004.35 | 983.40 | 1,001.70 | 1,001.70 | 0.93% | 1,646,101 |
| Oct 27, 2025 | 932.00 | 997.50 | 932.00 | 992.45 | 992.45 | 6.52% | 6,528,014 |